Skip to main content

Aarons Holdings Company (NY: AAN )

10.06 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 25.45 25.45 24.47 24.57 158,183 -0.85(-3.33%)
Sep 29, 2021 25.26 25.87 24.91 25.41 177,308 +0.34(+1.35%)
Sep 28, 2021 25.73 25.99 25.07 25.07 158,659 -0.66(-2.57%)
Sep 27, 2021 24.76 26.15 24.55 25.73 188,456 +1.19(+4.83%)
Sep 24, 2021 24.48 24.86 24.38 24.55 149,268 -0.25(-1.01%)
Sep 23, 2021 24.73 25.61 24.66 24.80 196,888 +0.27(+1.09%)
Sep 22, 2021 24.03 24.69 23.89 24.53 186,101 +0.73(+3.07%)
Sep 21, 2021 23.88 24.04 23.37 23.80 248,934 +0.04(+0.15%)
Sep 20, 2021 23.49 23.81 23.13 23.76 273,919 -0.26(-1.08%)
Sep 17, 2021 23.63 24.27 23.35 24.02 1,110,061 +0.47(+2.01%)
Sep 16, 2021 23.41 23.74 23.19 23.55 211,480 +0.21(+0.92%)
Sep 15, 2021 22.93 23.45 22.80 23.34 254,665 +0.36(+1.55%)
Sep 14, 2021 23.69 23.96 22.83 22.98 246,683 -0.63(-2.67%)
Sep 13, 2021 23.38 23.71 23.05 23.61 221,227 +0.30(+1.30%)
Sep 10, 2021 24.05 24.13 23.23 23.31 203,116 -0.41(-1.72%)
Sep 09, 2021 23.23 24.07 23.23 23.72 186,153 +0.31(+1.33%)
Sep 08, 2021 23.41 23.65 23.15 23.41 210,293 -0.07(-0.30%)
Sep 07, 2021 23.64 23.96 23.41 23.48 211,014 -0.38(-1.60%)
Sep 03, 2021 23.78 23.88 23.38 23.86 207,456 +0.27(+1.13%)
Sep 02, 2021 24.20 24.20 23.38 23.59 204,820 -0.31(-1.30%)
Sep 01, 2021 23.73 24.42 23.64 23.90 304,002 +0.34(+1.43%)
Aug 31, 2021 24.72 24.89 23.43 23.56 348,114 -1.22(-4.91%)
Aug 30, 2021 24.47 25.02 24.44 24.78 282,960 +0.27(+1.09%)
Aug 27, 2021 23.95 24.71 23.88 24.52 384,956 +0.56(+2.34%)
Aug 26, 2021 24.42 24.78 23.88 23.96 246,343 -0.52(-2.11%)
Aug 25, 2021 24.92 25.35 24.40 24.47 178,796 -0.39(-1.57%)
Aug 24, 2021 23.96 24.98 23.69 24.86 284,661 +0.95(+3.98%)
Aug 23, 2021 25.17 25.35 23.76 23.91 287,059 -1.07(-4.27%)
Aug 20, 2021 25.07 25.77 24.83 24.98 453,305 -0.17(-0.67%)
Aug 19, 2021 24.75 25.53 24.61 25.15 392,898 +0.06(+0.25%)
Aug 18, 2021 24.50 25.79 24.50 25.08 278,287 +0.38(+1.55%)
Aug 17, 2021 24.53 25.08 24.27 24.70 428,941 +0.00(+0.00%)
Aug 16, 2021 25.64 25.95 24.68 24.70 239,014 -1.28(-4.92%)
Aug 13, 2021 26.07 26.88 25.94 25.98 361,703 -0.20(-0.75%)
Aug 12, 2021 25.63 26.36 25.13 26.18 329,185 +0.70(+2.76%)
Aug 11, 2021 24.76 25.51 24.69 25.48 310,651 +0.72(+2.91%)
Aug 10, 2021 23.88 24.97 23.85 24.76 245,778 +0.78(+3.26%)
Aug 09, 2021 24.40 24.53 23.90 23.97 271,062 -0.60(-2.42%)
Aug 06, 2021 25.04 25.31 24.52 24.57 152,729 -0.28(-1.11%)
Aug 05, 2021 24.94 25.28 24.64 24.84 254,966 +0.31(+1.27%)
Aug 04, 2021 25.45 26.07 24.41 24.53 189,670 -1.41(-5.45%)
Aug 03, 2021 25.72 26.26 25.43 25.95 313,851 +0.36(+1.42%)
Aug 02, 2021 25.80 26.47 25.55 25.58 285,700 -0.07(-0.28%)
Jul 30, 2021 25.32 25.96 25.32 25.65 263,344 +0.31(+1.23%)
Jul 29, 2021 25.76 26.30 25.31 25.34 656,752 -0.11(-0.42%)
Jul 28, 2021 27.15 27.15 25.36 25.45 459,200 -1.32(-4.95%)
Jul 27, 2021 27.19 27.32 25.18 26.77 735,005 +2.14(+8.69%)
Jul 26, 2021 24.57 25.08 23.99 24.63 566,665 +0.38(+1.58%)
Jul 23, 2021 24.76 24.88 23.72 24.25 406,366 -0.45(-1.83%)
Jul 22, 2021 25.33 25.50 24.51 24.70 211,655 -1.05(-4.07%)
Jul 21, 2021 25.59 26.35 25.36 25.75 252,795 +0.39(+1.54%)
Jul 20, 2021 24.42 25.85 24.05 25.36 403,388 +1.04(+4.28%)
Jul 19, 2021 24.25 25.01 24.04 24.32 315,923 -0.71(-2.84%)
Jul 16, 2021 25.16 25.94 24.89 25.03 287,954 +0.17(+0.68%)
Jul 15, 2021 25.40 25.76 24.79 24.86 422,020 -0.67(-2.61%)
Jul 14, 2021 26.10 26.57 25.44 25.53 280,311 -0.60(-2.28%)
Jul 13, 2021 27.15 27.31 25.96 26.12 326,069 -1.38(-5.01%)
Jul 12, 2021 27.29 27.79 26.92 27.50 356,513 +0.13(+0.49%)
Jul 09, 2021 26.83 27.48 26.56 27.37 355,090 +0.86(+3.25%)
Jul 08, 2021 26.67 27.46 25.74 26.51 612,468 -0.80(-2.93%)
Jul 07, 2021 27.31 27.96 27.03 27.31 666,139 -0.36(-1.29%)
Jul 06, 2021 28.73 28.84 27.45 27.66 309,709 -1.08(-3.74%)
Jul 02, 2021 28.71 29.32 28.28 28.74 194,947 +0.15(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.